Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.44 as of 4/10/2026 3:56:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.50 | 5.50 | 5.00 | % | 1.25 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 5.00 | 3.50 | 4.70 | 4.10 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 6.00 | 2.50 | 3.70 | 3.10 | % | 0.52 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 7.00 | 1.80 | 2.35 | 2.08 | 1.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:07 PM EST |
| 8.00 | 0.85 | 1.30 | 1.08 | 1.15 | +0.56 | +94.92% | 0.14 | 2 | 172 | 2.67 | 0.96 | 0.13 | -0.01 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.24 | -0.06 | -20.00% | 0.03 | 3 | 1,607 | 0.90 | 0.53 | 0.67 | -0.06 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 10 | 2,123 | 1.49 | 0.07 | 0.22 | -0.02 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 1,926 | 1.90 | 0.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,497 | 2.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 665 | 6.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,264 | 6.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,077 | 7.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 600 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 7.57 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 574 | 5.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 585 | 2.28 | -0.04 | 0.13 | -0.01 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.01 | -3.85% | 0.02 | 1 | 3,709 | 1.17 | -0.47 | 0.67 | -0.06 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 10.00 | 0.70 | 1.30 | 1.00 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 64 | 2.51 | -0.93 | 0.22 | -0.02 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 11.00 | 1.65 | 2.30 | 1.98 | 3.26 | 0.00 | 0.00% | 0.18 | 0 | 210 | 3.47 | -1.00 | 0.02 | 0.00 | 4/7/2026 | 4/15/2026 4:00:07 PM EST |
| 12.00 | 2.60 | 3.30 | 2.95 | % | 0.25 | 0 | 5 | 4.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 13.00 | 3.50 | 4.50 | 4.00 | % | 0.31 | 0 | 2 | 5.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 14.00 | 4.50 | 5.50 | 5.00 | % | 0.36 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 15.00 | 5.50 | 6.50 | 6.00 | % | 0.40 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 16.00 | 6.20 | 7.70 | 6.95 | % | 0.43 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 17.00 | 7.20 | 8.70 | 7.95 | 9.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:07 PM EST |
| 18.00 | 8.00 | 10.00 | 9.00 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 19.00 | 9.00 | 11.00 | 10.00 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 20.00 | 10.00 | 12.00 | 11.00 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 21.00 | 11.00 | 13.00 | 12.00 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 22.00 | 12.00 | 14.00 | 13.00 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST |